Options Chain for ALLY FINL INC COM (ALLY) - $37.70 as of 8/22/2025 7:42:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 22.40 | 24.60 | 23.50 | 14.40 | 0.00 | 0.00% | 1.31 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 4:00:02 PM EST |
| 19.00 | 21.30 | 23.40 | 22.35 | % | 1.18 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 20.00 | 20.10 | 22.60 | 21.35 | % | 1.07 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 21.00 | 19.50 | 21.70 | 20.60 | 15.90 | 0.00 | 0.00% | 0.98 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 4:00:02 PM EST |
| 22.00 | 18.40 | 20.70 | 19.55 | % | 0.89 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 23.00 | 17.50 | 19.00 | 18.25 | 11.40 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 4:00:02 PM EST |
| 24.00 | 16.50 | 18.70 | 17.60 | 13.17 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 15.40 | 16.30 | 15.85 | 13.10 | 0.00 | 0.00% | 0.63 | 0 | 15 | 1.49 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:02 PM EST |
| 26.00 | 14.40 | 16.40 | 15.40 | 11.17 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 4:00:02 PM EST |
| 27.00 | 13.50 | 15.70 | 14.60 | 11.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:02 PM EST |
| 28.00 | 12.50 | 14.30 | 13.40 | 9.33 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 4:00:02 PM EST |
| 29.00 | 11.60 | 13.70 | 12.65 | 5.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 10.50 | 10.90 | 10.70 | 5.00 | 0.00 | 0.00% | 0.36 | 0 | 750 | 0.76 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 9.40 | 10.00 | 9.70 | 4.00 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.76 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 4:00:02 PM EST |
| 32.00 | 8.40 | 9.00 | 8.70 | 3.90 | 0.00 | 0.00% | 0.27 | 0 | 83 | 0.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 4:00:02 PM EST |
| 33.00 | 7.70 | 7.90 | 7.80 | 7.90 | +3.40 | +75.56% | 0.24 | 9 | 126 | 0.49 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 34.00 | 6.70 | 6.90 | 6.80 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 134 | 0.44 | 0.96 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 5.70 | 5.90 | 5.80 | 5.47 | +1.96 | +55.84% | 0.17 | 4 | 771 | 0.37 | 0.94 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 36.00 | 4.80 | 5.00 | 4.90 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 240 | 0.38 | 0.90 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 37.00 | 3.90 | 4.10 | 4.00 | 4.00 | +2.15 | +116.22% | 0.11 | 18 | 2,235 | 0.35 | 0.86 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 38.00 | 3.00 | 3.20 | 3.10 | 3.11 | +1.95 | +168.11% | 0.08 | 27 | 4,568 | 0.32 | 0.80 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 39.00 | 2.25 | 2.40 | 2.33 | 2.29 | +1.29 | +129.00% | 0.06 | 48 | 359 | 0.30 | 0.71 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 1.60 | 1.75 | 1.68 | 1.67 | +1.07 | +178.34% | 0.04 | 99 | 7,532 | 0.30 | 0.60 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 41.00 | 1.05 | 1.20 | 1.13 | 1.14 | +0.87 | +322.23% | 0.03 | 117 | 751 | 0.29 | 0.47 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 42.00 | 0.65 | 0.75 | 0.70 | 0.65 | +0.53 | +441.67% | 0.02 | 2,786 | 899 | 0.28 | 0.34 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 43.00 | 0.35 | 0.50 | 0.43 | 0.35 | +0.30 | +600.00% | 0.01 | 12 | 963 | 0.27 | 0.24 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 2 | 1,179 | 0.30 | 0.10 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 60 | 677 | 0.29 | 0.04 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.39 | 0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 130 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.19 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/22/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.04 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 86 | 1.95 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.13 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.50 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 88 | 1.30 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,249 | 1.02 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,123 | 0.58 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.86 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 17 | 943 | 0.46 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 34.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 19 | 444 | 0.38 | -0.04 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.09 | -0.21 | -70.00% | 0.00 | 12 | 1,550 | 0.37 | -0.06 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 36.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.26 | -63.42% | 0.00 | 11 | 2,170 | 0.33 | -0.10 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 37.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.44 | -67.70% | 0.01 | 26 | 909 | 0.32 | -0.14 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 38.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.75 | -65.22% | 0.01 | 10 | 98 | 0.31 | -0.20 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 39.00 | 0.55 | 0.70 | 0.63 | 0.70 | -1.00 | -58.83% | 0.02 | 17 | 112 | 0.30 | -0.29 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 0.90 | 1.00 | 0.95 | 0.96 | -1.62 | -62.80% | 0.02 | 2,739 | 151 | 0.28 | -0.40 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 41.00 | 1.35 | 1.60 | 1.48 | 1.41 | -1.18 | -45.56% | 0.04 | 10 | 93 | 0.28 | -0.53 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 42.00 | 1.90 | 2.10 | 2.00 | 1.92 | -2.58 | -57.34% | 0.05 | 5 | 11 | 0.27 | -0.66 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 43.00 | 2.65 | 2.90 | 2.78 | 4.48 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.27 | -0.76 | 0.10 | -0.02 | 7/22/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 4.20 | 5.20 | 4.70 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.52 | -0.90 | 0.06 | -0.01 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 47.00 | 6.30 | 7.30 | 6.80 | % | 0.14 | 0 | 0 | 0.66 | -0.96 | 0.03 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 50.00 | 9.30 | 9.70 | 9.50 | 9.58 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.81 | -0.99 | 0.01 | 0.00 | 7/9/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 13.50 | 15.10 | 14.30 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 60.00 | 18.50 | 20.40 | 19.45 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |